Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc (NY: KW )

9.860 -0.230 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 8.283 8.523 8.180 8.432 306,117 +0.16(+1.88%)
May 30, 2012 8.490 8.490 8.264 8.277 95,922 -0.31(-3.61%)
May 29, 2012 8.684 8.775 8.536 8.587 70,823 +0.00(+0.00%)
May 25, 2012 8.639 8.717 8.471 8.587 83,122 -0.02(-0.23%)
May 24, 2012 8.691 8.736 8.426 8.607 42,026 -0.08(-0.97%)
May 23, 2012 8.516 8.710 8.426 8.691 86,355 +0.10(+1.20%)
May 22, 2012 8.723 8.723 8.510 8.587 139,023 -0.10(-1.12%)
May 21, 2012 8.471 8.684 8.413 8.684 84,142 +0.26(+3.07%)
May 18, 2012 8.367 8.477 8.283 8.426 142,968 +0.03(+0.31%)
May 17, 2012 8.872 8.872 8.400 8.400 138,380 -0.45(-5.04%)
May 16, 2012 9.072 9.131 8.788 8.846 129,290 -0.23(-2.49%)
May 15, 2012 9.072 9.136 9.072 9.072 112,902 -0.02(-0.21%)
May 14, 2012 9.105 9.169 9.066 9.092 271,572 -0.12(-1.33%)
May 11, 2012 9.131 9.292 9.131 9.215 156,698 +0.07(+0.78%)
May 10, 2012 9.131 9.182 9.079 9.143 150,472 +0.10(+1.07%)
May 09, 2012 9.053 9.098 9.008 9.046 184,301 -0.10(-1.06%)
May 08, 2012 9.240 9.305 9.021 9.143 431,968 -0.17(-1.81%)
May 07, 2012 9.156 9.312 9.118 9.312 165,019 +0.14(+1.48%)
May 04, 2012 9.027 9.266 9.014 9.176 341,682 +0.06(+0.64%)
May 03, 2012 9.247 9.247 9.043 9.118 88,446 -0.11(-1.19%)
May 02, 2012 8.982 9.247 8.982 9.228 186,156 +0.17(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.